stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240528,204900,33328127025,4265,4265,4265,4265,73126
20240528,204800,33328127025,4265,4265,4265,4265,0
20240528,204700,33328127025,4265,4265,4265,4265,0
20240528,204600,33328127025,4265,4265,4265,4265,0
20240528,204500,33328127025,4265,4265,4265,4265,0
20240528,204400,33328127025,4265,4265,4265,4265,0
20240528,204300,33328127025,4265,4265,4265,4265,0
20240528,204200,33328127025,4265,4265,4265,4265,0
20240528,204100,33328127025,4265,4265,4265,4265,0
20240528,204000,33328127025,4265,4265,4265,4265,0
20240528,203900,33328127025,4265,4265,4265,4265,0
20240528,203800,33328127025,4265,4265,4265,4265,0
20240528,203700,33328127025,4265,4265,4265,4265,0
20240528,203600,33328127025,4265,4265,4265,4265,0
20240528,203500,33328127025,4265,4265,4265,4265,0
20240528,203400,33328127025,4265,4265,4265,4265,0
20240528,203300,33328127025,4265,4265,4265,4265,0
20240528,203200,33328127025,4265,4265,4265,4265,0
20240528,203100,33328127025,4265,4265,4265,4265,0
20240528,203000,33328127025,4265,4265,4265,4265,0
20240528,202900,33328127025,4265,4265,4265,4265,0
20240528,202800,33328127025,4265,4265,4265,4265,0
20240528,202700,33328127025,4265,4265,4265,4265,0
20240528,202600,33328127025,4265,4265,4265,4265,0
20240528,202500,33328127025,4265,4265,4265,4265,0
20240528,202400,33328127025,4265,4265,4265,4265,0
20240528,202300,33328127025,4265,4265,4265,4265,0
20240528,202200,33328127025,4265,4265,4265,4265,0
20240528,202100,33328127025,4265,4265,4265,4265,0
20240528,202000,33328127025,4265,4265,4265,4265,0
20240528,201900,33328127025,4265,4265,4265,4265,73126
20240528,201800,33328127025,4265,4265,4265,4265,0
20240528,201700,33328127025,4265,4265,4265,4265,0
20240528,201600,33328127025,4265,4265,4265,4265,0
20240528,201500,33328127025,4265,4265,4265,4265,0
20240528,201400,33328127025,4265,4265,4265,4265,0
20240528,201300,33328127025,4265,4265,4265,4265,0
20240528,201200,33328127025,4265,4265,4265,4265,0
20240528,201100,33328127025,4265,4265,4265,4265,0
20240528,201000,33328127025,4265,4265,4265,4265,0
20240528,200900,33328127025,4265,4265,4265,4265,0
20240528,200800,33328127025,4265,4265,4265,4265,0
20240528,200700,33328127025,4265,4265,4265,4265,0
20240528,200600,33328127025,4265,4265,4265,4265,0
20240528,200500,33328127025,4265,4265,4265,4265,0
20240528,200400,33328127025,4265,4265,4265,4265,0
20240528,200300,33328127025,4265,4265,4265,4265,0
20240528,200200,33328127025,4265,4265,4265,4265,0
20240528,200100,33328127025,4265,4265,4265,4265,0
20240528,200000,33328127025,4265,4265,4265,4265,0
20240528,195900,33328127025,4265,4265,4265,4265,0
20240528,195800,33328127025,4265,4265,4265,4265,0
20240528,195700,33328127025,4265,4265,4265,4265,0
20240528,195600,33328127025,4265,4265,4265,4265,0
20240528,195500,33328127025,4265,4265,4265,4265,0
20240528,195400,33328127025,4265,4265,4265,4265,0
20240528,195300,33328127025,4265,4265,4265,4265,0
20240528,195200,33328127025,4265,4265,4265,4265,0
20240528,195100,33328127025,4265,4265,4265,4265,0
20240528,195000,33328127025,4265,4265,4265,4265,0
20240528,194900,33328127025,4265,4265,4265,4265,73126
20240528,194800,33328127025,4265,4265,4265,4265,0
20240528,194700,33328127025,4265,4265,4265,4265,0
20240528,194600,33328127025,4265,4265,4265,4265,0
20240528,194500,33328127025,4265,4265,4265,4265,0
20240528,194400,33328127025,4265,4265,4265,4265,0
20240528,194300,33328127025,4265,4265,4265,4265,0
20240528,194200,33328127025,4265,4265,4265,4265,0
20240528,194100,33328127025,4265,4265,4265,4265,0
20240528,194000,33328127025,4265,4265,4265,4265,0
20240528,193900,33328127025,4265,4265,4265,4265,0
20240528,193800,33328127025,4265,4265,4265,4265,0
20240528,193700,33328127025,4265,4265,4265,4265,0
20240528,193600,33328127025,4265,4265,4265,4265,0
20240528,193500,33328127025,4265,4265,4265,4265,0
20240528,193400,33328127025,4265,4265,4265,4265,0
20240528,193300,33328127025,4265,4265,4265,4265,0
20240528,193200,33328127025,4265,4265,4265,4265,0
20240528,193100,33328127025,4265,4265,4265,4265,0
20240528,193000,33328127025,4265,4265,4265,4265,0
20240528,192900,33328127025,4265,4265,4265,4265,0
20240528,192800,33328127025,4265,4265,4265,4265,0
20240528,192700,33328127025,4265,4265,4265,4265,0
20240528,192600,33328127025,4265,4265,4265,4265,0
20240528,192500,33328127025,4265,4265,4265,4265,0
20240528,192400,33328127025,4265,4265,4265,4265,0
20240528,192300,33328127025,4265,4265,4265,4265,0
20240528,192200,33328127025,4265,4265,4265,4265,0
20240528,192100,33328127025,4265,4265,4265,4265,0
20240528,192000,33328127025,4265,4265,4265,4265,0
20240528,191900,33328127025,4265,4265,4265,4265,73126
20240528,191800,33328127025,4265,4265,4265,4265,0
20240528,191700,33328127025,4265,4265,4265,4265,0
20240528,191600,33328127025,4265,4265,4265,4265,0
20240528,191500,33328127025,4265,4265,4265,4265,0
20240528,191400,33328127025,4265,4265,4265,4265,0
20240528,191300,33328127025,4265,4265,4265,4265,0
20240528,191200,33328127025,4265,4265,4265,4265,0
20240528,191100,33328127025,4265,4265,4265,4265,0
20240528,191000,33328127025,4265,4265,4265,4265,0
20240528,190900,33328127025,4265,4265,4265,4265,0
20240528,190800,33328127025,4265,4265,4265,4265,0
20240528,190700,33328127025,4265,4265,4265,4265,0
20240528,190600,33328127025,4265,4265,4265,4265,0
20240528,190500,33328127025,4265,4265,4265,4265,0
20240528,190400,33328127025,4265,4265,4265,4265,0
20240528,190300,33328127025,4265,4265,4265,4265,0
20240528,190200,33328127025,4265,4265,4265,4265,0
20240528,190100,33328127025,4265,4265,4265,4265,0
20240528,190000,33328127025,4265,4265,4265,4265,0
20240528,185900,33328127025,4265,4265,4265,4265,0
20240528,185800,33328127025,4265,4265,4265,4265,0
20240528,185700,33328127025,4265,4265,4265,4265,0
20240528,185600,33328127025,4265,4265,4265,4265,0
20240528,185500,33328127025,4265,4265,4265,4265,0
20240528,185400,33328127025,4265,4265,4265,4265,0
20240528,185300,33328127025,4265,4265,4265,4265,0
20240528,185200,33328127025,4265,4265,4265,4265,0
20240528,185100,33328127025,4265,4265,4265,4265,0
20240528,185000,33328127025,4265,4265,4265,4265,0
20240528,184900,33328127025,4265,4265,4265,4265,73126
20240528,184800,33328127025,4265,4265,4265,4265,0
20240528,184700,33328127025,4265,4265,4265,4265,0
20240528,184600,33328127025,4265,4265,4265,4265,0
20240528,184500,33328127025,4265,4265,4265,4265,0
20240528,184400,33328127025,4265,4265,4265,4265,0
20240528,184300,33328127025,4265,4265,4265,4265,0
20240528,184200,33328127025,4265,4265,4265,4265,0
20240528,184100,33328127025,4265,4265,4265,4265,0
20240528,184000,33328127025,4265,4265,4265,4265,0
20240528,183900,33328127025,4265,4265,4265,4265,0
20240528,183800,33328127025,4265,4265,4265,4265,0
20240528,183700,33328127025,4265,4265,4265,4265,0
20240528,183600,33328127025,4265,4265,4265,4265,0
20240528,183500,33328127025,4265,4265,4265,4265,0
20240528,183400,33328127025,4265,4265,4265,4265,0
20240528,183300,33328127025,4265,4265,4265,4265,0
20240528,183200,33328127025,4265,4265,4265,4265,0
20240528,183100,33328127025,4265,4265,4265,4265,0
20240528,183000,33328127025,4265,4265,4265,4265,0
20240528,182900,33328127025,4265,4265,4265,4265,0
20240528,182800,33328127025,4265,4265,4265,4265,0
20240528,182700,33328127025,4265,4265,4265,4265,0
20240528,182600,33328127025,4265,4265,4265,4265,0
20240528,182500,33328127025,4265,4265,4265,4265,0
20240528,182400,33328127025,4265,4265,4265,4265,0
20240528,182300,33328127025,4265,4265,4265,4265,0
20240528,182200,33328127025,4265,4265,4265,4265,0
20240528,182100,33328127025,4265,4265,4265,4265,0
20240528,182000,33328127025,4265,4265,4265,4265,0
20240528,181900,33328127025,4265,4265,4265,4265,73126
20240528,181800,33328127025,4265,4265,4265,4265,0
20240528,181700,33328127025,4265,4265,4265,4265,0
20240528,181600,33328127025,4265,4265,4265,4265,0
20240528,181500,33328127025,4265,4265,4265,4265,0
20240528,181400,33328127025,4265,4265,4265,4265,0
20240528,181300,33328127025,4265,4265,4265,4265,0
20240528,181200,33328127025,4265,4265,4265,4265,0
20240528,181100,33328127025,4265,4265,4265,4265,0
20240528,181000,33328127025,4265,4265,4265,4265,0
20240528,180900,33328127025,4265,4265,4265,4265,0
20240528,180800,33328127025,4265,4265,4265,4265,0
20240528,180700,33328127025,4265,4265,4265,4265,0
20240528,180600,33328127025,4265,4265,4265,4265,0
20240528,180500,33328127025,4265,4265,4265,4265,0
20240528,180400,33328127025,4265,4265,4265,4265,0
20240528,180300,33328127025,4265,4265,4265,4265,0
20240528,180200,33328127025,4265,4265,4265,4265,0
20240528,180100,33328127025,4265,4265,4265,4265,0
20240528,180000,33328127025,4265,4265,4265,4265,0
20240528,175900,33328127025,4265,4265,4265,4265,0
20240528,175800,33328127025,4265,4265,4265,4265,0
20240528,175700,33328127025,4265,4265,4265,4265,0
20240528,175600,33328127025,4265,4265,4265,4265,0
20240528,175500,33328127025,4265,4265,4265,4265,0
20240528,175400,33328127025,4265,4265,4265,4265,0
20240528,175300,33328127025,4265,4265,4265,4265,0
20240528,175200,33328127025,4265,4265,4265,4265,0
20240528,175100,33328127025,4265,4265,4265,4265,0
20240528,175000,33328127025,4265,4265,4265,4265,0
20240528,174900,33328127025,4265,4265,4265,4265,73126
20240528,174800,33328127025,4265,4265,4265,4265,0
20240528,174700,33328127025,4265,4265,4265,4265,0
20240528,174600,33328127025,4265,4265,4265,4265,0
20240528,174500,33328127025,4265,4265,4265,4265,0
20240528,174400,33328127025,4265,4265,4265,4265,0
20240528,174300,33328127025,4265,4265,4265,4265,0
20240528,174200,33328127025,4265,4265,4265,4265,0
20240528,174100,33328127025,4265,4265,4265,4265,0
20240528,174000,33328127025,4265,4265,4265,4265,0
20240528,173900,33328127025,4265,4265,4265,4265,0
20240528,173800,33328127025,4265,4265,4265,4265,0
20240528,173700,33328127025,4265,4265,4265,4265,0
20240528,173600,33328127025,4265,4265,4265,4265,0
20240528,173500,33328127025,4265,4265,4265,4265,0
20240528,173400,33328127025,4265,4265,4265,4265,0
20240528,173300,33328127025,4265,4265,4265,4265,0
20240528,173200,33328127025,4265,4265,4265,4265,0
20240528,173100,33328127025,4265,4265,4265,4265,0
20240528,173000,33328127025,4265,4265,4265,4265,0
20240528,172900,33328127025,4265,4265,4265,4265,0
20240528,172800,33328127025,4265,4265,4265,4265,0
20240528,172700,33328127025,4265,4265,4265,4265,0
20240528,172600,33328127025,4265,4265,4265,4265,0
20240528,172500,33328127025,4265,4265,4265,4265,0
20240528,172400,33328127025,4265,4265,4265,4265,0
20240528,172300,33328127025,4265,4265,4265,4265,0
20240528,172200,33328127025,4265,4265,4265,4265,0
20240528,172100,33328127025,4265,4265,4265,4265,0
20240528,172000,33328127025,4265,4265,4265,4265,0
20240528,171900,33328127025,4265,4265,4265,4265,73126
20240528,171800,33328127025,4265,4265,4265,4265,0
20240528,171700,33328127025,4265,4265,4265,4265,0
20240528,171600,33328127025,4265,4265,4265,4265,0
20240528,171500,33328127025,4265,4265,4265,4265,0
20240528,171400,33328127025,4265,4265,4265,4265,0
20240528,171300,33328127025,4265,4265,4265,4265,0
20240528,171200,33328127025,4265,4265,4265,4265,0
20240528,171100,33328127025,4265,4265,4265,4265,0
20240528,171000,33328127025,4265,4265,4265,4265,0
20240528,170900,33328127025,4265,4265,4265,4265,0
20240528,170800,33328127025,4265,4265,4265,4265,0
20240528,170700,33328127025,4265,4265,4265,4265,0
20240528,170600,33328127025,4265,4265,4265,4265,0
20240528,170500,33328127025,4265,4265,4265,4265,0
20240528,170400,33328127025,4265,4265,4265,4265,0
20240528,170300,33328127025,4265,4265,4265,4265,0
20240528,170200,33328127025,4265,4265,4265,4265,0
20240528,170100,33328127025,4265,4265,4265,4265,0
20240528,170000,33328127025,4265,4265,4265,4265,0
20240528,165900,33328127025,4265,4265,4265,4265,0
20240528,165800,33328127025,4265,4265,4265,4265,0
20240528,165700,33328127025,4265,4265,4265,4265,0
20240528,165600,33328127025,4265,4265,4265,4265,0
20240528,165500,33328127025,4265,4265,4265,4265,0
20240528,165400,33328127025,4265,4265,4265,4265,0
20240528,165300,33328127025,4265,4265,4265,4265,0
20240528,165200,33328127025,4265,4265,4265,4265,0
20240528,165100,33328127025,4265,4265,4265,4265,0
20240528,165000,33328127025,4265,4265,4265,4265,0
20240528,164900,33328127025,4265,4265,4265,4265,73126
20240528,164800,33328127025,4265,4265,4265,4265,0
20240528,164700,33328127025,4265,4265,4265,4265,0
20240528,164600,33328127025,4265,4265,4265,4265,0
20240528,164500,33328127025,4265,4265,4265,4265,0
20240528,164400,33328127025,4265,4265,4265,4265,0
20240528,164300,33328127025,4265,4265,4265,4265,0
20240528,164200,33328127025,4265,4265,4265,4265,0
20240528,164100,33328127025,4265,4265,4265,4265,0
20240528,164000,33328127025,4265,4265,4265,4265,0
20240528,163900,33328127025,4265,4265,4265,4265,0
20240528,163800,33328127025,4265,4265,4265,4265,0
20240528,163700,33328127025,4265,4265,4265,4265,0
20240528,163600,33328127025,4265,4265,4265,4265,0
20240528,163500,33328127025,4265,4265,4265,4265,0
20240528,163400,33328127025,4265,4265,4265,4265,0
20240528,163300,33328127025,4265,4265,4265,4265,0
20240528,163200,33328127025,4265,4265,4265,4265,0
20240528,163100,33328127025,4265,4265,4265,4265,0
20240528,163000,33328127025,4265,4265,4265,4265,0
20240528,162900,33328127025,4265,4265,4265,4265,0
20240528,162800,33328127025,4265,4265,4265,4265,0
20240528,162700,33328127025,4265,4265,4265,4265,0
20240528,162600,33328127025,4265,4265,4265,4265,0
20240528,162500,33328127025,4265,4265,4265,4265,0
20240528,162400,33328127025,4265,4265,4265,4265,0
20240528,162300,33328127025,4265,4265,4265,4265,0
20240528,162200,33328127025,4265,4265,4265,4265,0
20240528,162100,33328127025,4265,4265,4265,4265,0
20240528,162000,33328127025,4265,4265,4265,4265,0
20240528,161900,33328127025,4265,4265,4265,4265,73126
20240528,161800,33328127025,4265,4265,4265,4265,0
20240528,161700,33328127025,4265,4265,4265,4265,0
20240528,161600,33328127025,4265,4265,4265,4265,0
20240528,161500,33328127025,4265,4265,4265,4265,0
20240528,161400,33328127025,4265,4265,4265,4265,0
20240528,161300,33328127025,4265,4265,4265,4265,0
20240528,161200,33328127025,4265,4265,4265,4265,0
20240528,161100,33328127025,4265,4265,4265,4265,0
20240528,161000,33328127025,4265,4265,4265,4265,0
20240528,160900,33328127025,4265,4265,4265,4265,0
20240528,160800,33328127025,4265,4265,4265,4265,0
20240528,160700,33328127025,4265,4265,4265,4265,0
20240528,160600,33328127025,4265,4265,4265,4265,0
20240528,160500,33328127025,4265,4265,4265,4265,0
20240528,160400,33328127025,4265,4265,4265,4265,0
20240528,160300,33328127025,4265,4265,4265,4265,0
20240528,160200,33328127025,4265,4265,4265,4265,0
20240528,160100,33328127025,4265,4265,4265,4265,0
20240528,160000,33328127025,4265,4265,4265,4265,0
20240528,155900,33328127025,4265,4265,4265,4265,0
20240528,155800,33328127025,4265,4265,4265,4265,0
20240528,155700,33328127025,4265,4265,4265,4265,0
20240528,155600,33328127025,4265,4265,4265,4265,0
20240528,155500,33328127025,4265,4265,4265,4265,0
20240528,155400,33328127025,4265,4265,4265,4265,0
20240528,155300,33328127025,4265,4265,4265,4265,0
20240528,155200,33328127025,4265,4265,4265,4265,0
20240528,155100,33328127025,4265,4265,4265,4265,0
20240528,155000,33328127025,4265,4265,4265,4265,0
20240528,154900,33328127025,4265,4265,4265,4265,73126
20240528,154800,33328127025,4265,4265,4265,4265,0
20240528,154700,33328127025,4265,4265,4265,4265,0
20240528,154600,33328127025,4265,4265,4265,4265,0
20240528,154500,33328127025,4265,4265,4265,4265,0
20240528,154400,33328127025,4265,4265,4265,4265,0
20240528,154300,33328127025,4265,4265,4265,4265,0
20240528,154200,33328127025,4265,4265,4265,4265,0
20240528,154100,33328127025,4265,4265,4265,4265,0
20240528,154000,33328127025,4265,4265,4265,4265,0
20240528,153900,33328127025,4265,4265,4265,4265,0
20240528,153800,33328127025,4265,4265,4265,4265,0
20240528,153700,33328127025,4265,4265,4265,4265,0
20240528,153600,33328127025,4265,4265,4265,4265,0
20240528,153500,33328127025,4265,4265,4265,4265,0
20240528,153400,33328127025,4265,4265,4265,4265,0
20240528,153300,33328127025,4265,4265,4265,4265,0
20240528,153200,33328127025,4265,4265,4265,4265,0
20240528,153100,33328127025,4265,4265,4265,4265,0
20240528,153000,33328127025,4265,4265,4265,4265,73126
20240528,152900,33016244635,4285,4285,4285,4285,0
20240528,152800,33016244635,4285,4285,4285,4285,0
20240528,152700,33016244635,4285,4285,4285,4285,0
20240528,152600,33016244635,4285,4285,4285,4285,0
20240528,152500,33016244635,4285,4285,4285,4285,0
20240528,152400,33016244635,4285,4285,4285,4285,0
20240528,152300,33016244635,4285,4285,4285,4285,0
20240528,152200,33016244635,4285,4285,4285,4285,0
20240528,152100,33016244635,4285,4285,4285,4285,0
20240528,152000,33016244635,4285,4285,4285,4285,0
20240528,151900,33016244635,4285,4250,4285,4250,39966
20240528,151800,32845552905,4260,4240,4260,4240,5736
20240528,151700,32821175250,4245,4250,4250,4240,7653
20240528,151600,32788712125,4245,4270,4270,4240,35521
20240528,151500,32637650000,4265,4270,4270,4265,4433
20240528,151400,32618741485,4270,4270,4270,4265,4699
20240528,151300,32598691470,4270,4260,4270,4260,4230
20240528,151200,32580659915,4260,4260,4265,4255,8836
20240528,151100,32543028070,4265,4255,4265,4255,6605
20240528,151000,32514874995,4260,4260,4260,4255,978
20240528,150900,32510712465,4255,4250,4260,4250,6135
20240528,150800,32484628420,4250,4255,4255,4245,9247
20240528,150700,32445323310,4255,4265,4265,4255,3582
20240528,150600,32430068955,4265,4270,4270,4250,16156
20240528,150500,32361308970,4270,4275,4275,4265,7749
20240528,150400,32328232115,4275,4285,4285,4265,16569
20240528,150300,32257361885,4285,4290,4290,4280,14967
20240528,150200,32193201790,4290,4295,4295,4285,17783
20240528,150100,32116891485,4300,4300,4300,4295,7044
20240528,150000,32086630565,4300,4290,4300,4285,7147
20240528,145900,32055948575,4300,4285,4305,4285,13215
20240528,145800,31999173060,4285,4255,4285,4250,9287
20240528,145700,31959527780,4250,4255,4255,4250,1858
20240528,145600,31951627245,4255,4255,4260,4250,7643
20240528,145500,31919124000,4255,4260,4265,4255,3125
20240528,145400,31905823750,4255,4265,4265,4255,1621
20240528,145300,31898916405,4265,4260,4265,4260,1588
20240528,145200,31892149555,4260,4260,4260,4245,2360
20240528,145100,31882110320,4260,4245,4260,4245,4247
20240528,145000,31864057620,4255,4255,4255,4240,2851
20240528,144900,31851948150,4255,4250,4255,4240,7618
20240528,144800,31819573695,4250,4250,4250,4240,2018
20240528,144700,31811005790,4245,4250,4250,4230,12827
20240528,144600,31756629955,4250,4250,4250,4240,1306
20240528,144500,31751080660,4250,4240,4250,4235,1593
20240528,144400,31744319275,4240,4245,4245,4235,1591
20240528,144300,31737573220,4235,4240,4245,4235,9806
20240528,144200,31696033370,4240,4245,4245,4240,5092
20240528,144100,31674440175,4245,4250,4255,4245,4627
20240528,144000,31654774255,4255,4250,4255,4250,2762
20240528,143900,31643032885,4250,4245,4255,4240,6055
20240528,143800,31617319430,4255,4245,4255,4240,5271
20240528,143700,31594928060,4240,4245,4250,4240,9197
20240528,143600,31555916195,4245,4255,4255,4245,2296
20240528,143500,31546158250,4255,4250,4255,4245,2251
20240528,143400,31536591040,4245,4250,4250,4245,821
20240528,143300,31533104575,4250,4250,4250,4240,1818
20240528,143200,31525393455,4250,4255,4255,4235,22387
20240528,143100,31430267015,4255,4275,4275,4255,9598
20240528,143000,31389382480,4265,4280,4280,4265,3887
20240528,142900,31372778185,4280,4285,4285,4280,2331
20240528,142800,31362800995,4285,4275,4285,4275,6110
20240528,142700,31336656175,4275,4275,4275,4270,7898
20240528,142600,31302916540,4275,4290,4290,4275,9380
20240528,142500,31262756940,4295,4290,4295,4290,1633
20240528,142400,31255748205,4290,4295,4300,4290,4164
20240528,142300,31237870665,4295,4295,4300,4290,1845
20240528,142200,31229946355,4300,4300,4310,4300,7977
20240528,142100,31195624625,4300,4300,4305,4300,3610
20240528,142000,31180099895,4300,4300,4300,4300,997
20240528,141900,31175812795,4300,4290,4300,4290,2924
20240528,141800,31163247925,4290,4290,4300,4280,22403
20240528,141700,31067033920,4290,4295,4300,4290,5019
20240528,141600,31045493680,4295,4290,4295,4285,6835
20240528,141500,31016167215,4290,4285,4290,4285,1884
20240528,141400,31008090430,4280,4285,4295,4280,3923
20240528,141300,30991288520,4285,4290,4295,4285,1506
20240528,141200,30984828775,4285,4290,4295,4285,2964
20240528,141100,30972120540,4290,4290,4295,4285,5915
20240528,141000,30946757665,4290,4290,4295,4290,2408
20240528,140900,30936426750,4290,4295,4305,4290,17423
20240528,140800,30861601325,4295,4300,4305,4290,7442
20240528,140700,30829621100,4300,4275,4300,4270,13476
20240528,140600,30771846695,4275,4270,4275,4270,8803
20240528,140500,30734245920,4265,4250,4265,4250,12813
20240528,140400,30679723445,4255,4255,4255,4255,2429
20240528,140300,30669388050,4260,4255,4260,4250,16243
20240528,140200,30600252290,4255,4245,4255,4245,4953
20240528,140100,30579206925,4245,4240,4245,4240,1436
20240528,140000,30573115260,4245,4250,4250,4240,4946
20240528,135900,30552116660,4255,4245,4255,4245,7283
20240528,135800,30521161220,4250,4230,4250,4230,7641
20240528,135700,30488746640,4235,4235,4240,4225,5366
20240528,135600,30466030795,4235,4235,4235,4225,573
20240528,135500,30463606135,4220,4225,4230,4220,4543
20240528,135400,30444403085,4225,4225,4230,4220,3762
20240528,135300,30428506335,4225,4220,4225,4220,1448
20240528,135200,30422394515,4220,4215,4220,4210,6266
20240528,135100,30395973115,4215,4215,4215,4210,2424
20240528,135000,30385765920,4210,4210,4210,4205,9043
20240528,134900,30347728355,4210,4215,4215,4210,8823
20240528,134800,30310552295,4210,4205,4215,4205,6172
20240528,134700,30284580925,4205,4205,4230,4205,23766
20240528,134600,30184509185,4205,4220,4225,4205,25754
20240528,134500,30076022210,4225,4230,4230,4215,13353
20240528,134400,30019654255,4230,4225,4230,4220,6975
20240528,134300,29990185680,4225,4230,4230,4225,1316
20240528,134200,29984623725,4230,4245,4250,4220,28775
20240528,134100,29862858740,4245,4230,4245,4230,9700
20240528,134000,29821758725,4230,4225,4230,4225,564
20240528,133900,29819375325,4225,4225,4225,4215,6464
20240528,133800,29792096240,4220,4225,4230,4220,4801
20240528,133700,29771821165,4220,4225,4225,4215,2952
20240528,133600,29759368835,4220,4205,4225,4205,25869
20240528,133500,29650510285,4205,4235,4240,4205,79755
20240528,133400,29313874945,4240,4235,4250,4235,8336
20240528,133300,29278526725,4245,4245,4245,4235,4968
20240528,133200,29257449485,4255,4245,4255,4245,3202
20240528,133100,29243847365,4245,4245,4245,4235,6819
20240528,133000,29214949810,4245,4245,4250,4245,987
20240528,132900,29210756690,4250,4245,4260,4240,2814
20240528,132800,29198817270,4250,4250,4250,4240,4146
20240528,132700,29181208890,4260,4245,4260,4245,4594
20240528,132600,29161688440,4245,4245,4245,4245,1123
20240528,132500,29156921305,4230,4235,4250,4230,7480
20240528,132400,29125246130,4235,4235,4235,4230,1191
20240528,132300,29120206660,4230,4240,4240,4230,24129
20240528,132200,29018087940,4235,4240,4245,4235,4865
20240528,132100,28997465025,4245,4245,4245,4245,2512
20240528,132000,28986801585,4245,4260,4260,4245,762
20240528,131900,28983566060,4245,4245,4260,4240,15159
20240528,131800,28919122985,4250,4240,4255,4240,4726
20240528,131700,28899047330,4230,4245,4245,4230,16649
20240528,131600,28828542125,4240,4245,4245,4240,7279
20240528,131500,28797673625,4245,4250,4250,4245,3993
20240528,131400,28780720820,4250,4260,4270,4240,30927
20240528,131300,28649361355,4265,4260,4270,4260,4082
20240528,131200,28631964210,4265,4265,4270,4250,5112
20240528,131100,28610207915,4265,4250,4270,4250,4780
20240528,131000,28589850010,4250,4250,4250,4245,8013
20240528,130900,28555818875,4255,4255,4255,4240,3216
20240528,130800,28542158720,4255,4240,4255,4235,2480
20240528,130700,28531635735,4240,4235,4240,4230,10518
20240528,130600,28487086295,4240,4240,4245,4230,19676
20240528,130500,28403738590,4245,4240,4250,4240,8519
20240528,130400,28367610160,4240,4240,4260,4240,7683
20240528,130300,28335023065,4260,4265,4265,4245,25107
20240528,130200,28228211170,4265,4270,4270,4255,4181
20240528,130100,28210398275,4270,4260,4275,4260,4468
20240528,130000,28191358250,4265,4280,4280,4250,3616
20240528,125900,28175954810,4270,4255,4280,4245,13001
20240528,125800,28120651210,4250,4285,4290,4250,52998
20240528,125700,27894899780,4285,4290,4290,4285,3898
20240528,125600,27878195620,4290,4295,4295,4285,3715
20240528,125500,27862255955,4295,4285,4295,4280,4849
20240528,125400,27841453800,4285,4300,4300,4285,10161
20240528,125300,27797872110,4300,4300,4300,4295,1425
20240528,125200,27791750455,4295,4300,4300,4295,3370
20240528,125100,27777267275,4305,4300,4305,4295,5957
20240528,125000,27751650345,4300,4305,4305,4295,10811
20240528,124900,27705136805,4305,4305,4310,4305,821
20240528,124800,27701600465,4305,4310,4315,4305,11435
20240528,124700,27652314820,4310,4305,4310,4300,9812
20240528,124600,27610046655,4300,4270,4300,4265,8732
20240528,124500,27572658015,4275,4265,4275,4265,5396
20240528,124400,27549613255,4260,4275,4285,4260,28615
20240528,124300,27427383495,4275,4275,4275,4270,2545
20240528,124200,27416507755,4275,4260,4275,4255,5862
20240528,124100,27391487020,4255,4255,4260,4250,2181
20240528,124000,27382205815,4260,4270,4270,4250,32161
20240528,123900,27245326055,4270,4285,4290,4265,39968
20240528,123800,27074409785,4290,4285,4290,4285,2148
20240528,123700,27065205475,4285,4290,4290,4285,1477
20240528,123600,27058873135,4290,4305,4305,4285,13900
20240528,123500,26999159565,4305,4300,4305,4295,4958
20240528,123400,26977839815,4300,4305,4310,4300,4482
20240528,123300,26958546590,4310,4315,4315,4305,4123
20240528,123200,26940777485,4310,4315,4315,4310,6314
20240528,123100,26913551885,4315,4310,4315,4310,2131
20240528,123000,26904365490,4310,4320,4320,4305,6518
20240528,122900,26876235880,4315,4300,4325,4300,10311
20240528,122800,26831735800,4300,4295,4305,4290,6353
20240528,122700,26804425290,4295,4285,4305,4280,11927
20240528,122600,26753306230,4290,4290,4290,4275,44807
20240528,122500,26561416990,4295,4310,4310,4290,39672
20240528,122400,26390788600,4310,4320,4320,4310,11412
20240528,122300,26341593870,4320,4320,4325,4310,14355
20240528,122200,26279630560,4320,4320,4320,4315,9469
20240528,122100,26238730130,4320,4330,4330,4320,11608
20240528,122000,26188501040,4330,4335,4335,4330,3075
20240528,121900,26175178465,4330,4335,4335,4330,5094
20240528,121800,26153097010,4335,4330,4335,4325,2906
20240528,121700,26140515335,4330,4330,4330,4330,3078
20240528,121600,26127187595,4325,4330,4335,4320,12629
20240528,121500,26072522180,4330,4340,4345,4310,27159
20240528,121400,25955046430,4340,4345,4345,4340,4687
20240528,121300,25934697880,4340,4360,4365,4340,21830
20240528,121200,25839732545,4360,4370,4375,4360,20639
20240528,121100,25749471545,4370,4355,4370,4350,10405
20240528,121000,25704132260,4360,4355,4360,4350,2118
20240528,120900,25694906470,4355,4365,4370,4355,17284
20240528,120800,25619571770,4365,4370,4375,4365,8055
20240528,120700,25584400090,4370,4360,4390,4360,14530
20240528,120600,25520971105,4360,4365,4375,4360,9181
20240528,120500,25480899075,4365,4370,4375,4360,6843
20240528,120400,25451033030,4370,4385,4385,4370,22196
20240528,120300,25353907665,4385,4385,4390,4380,11176
20240528,120200,25304854810,4385,4395,4395,4380,9627
20240528,120100,25262629070,4395,4395,4400,4390,26197
20240528,120000,25147591740,4395,4405,4405,4395,6371
20240528,115900,25119553340,4410,4425,4425,4405,8580
20240528,115800,25081655295,4425,4420,4425,4415,9490
20240528,115700,25039692945,4420,4420,4420,4415,2338
20240528,115600,25029363400,4415,4415,4420,4415,7555
20240528,115500,24996007470,4420,4415,4420,4415,3249
20240528,115400,24981649645,4420,4420,4420,4415,1686
20240528,115300,24974200670,4420,4420,4420,4420,2076
20240528,115200,24965024750,4420,4420,4420,4415,4400
20240528,115100,24945579365,4420,4420,4425,4420,7597
20240528,115000,24911998645,4415,4425,4435,4415,8128
20240528,114900,24876015535,4425,4425,4430,4425,8928
20240528,114800,24836503325,4425,4395,4430,4395,59599
20240528,114700,24574170285,4395,4395,4400,4395,15533
20240528,114600,24505893665,4390,4390,4395,4390,3523
20240528,114500,24490425820,4390,4390,4395,4390,4805
20240528,114400,24469331820,4390,4395,4395,4390,5572
20240528,114300,24444865880,4395,4395,4400,4390,10218
20240528,114200,24399981755,4400,4405,4415,4395,16125
20240528,114100,24329012055,4400,4395,4405,4395,2267
20240528,114000,24319033550,4395,4390,4395,4390,2588
20240528,113900,24307668630,4390,4395,4400,4390,2125
20240528,113800,24298324360,4395,4415,4415,4390,18233
20240528,113700,24218122770,4415,4415,4425,4415,4458
20240528,113600,24198430190,4415,4425,4430,4415,17326
20240528,113500,24121837850,4425,4430,4430,4425,3464
20240528,113400,24106505460,4435,4430,4435,4425,2220
20240528,113300,24096670105,4435,4425,4450,4420,16479
20240528,113200,24023618305,4425,4420,4425,4415,2303
20240528,113100,24013439115,4420,4420,4420,4415,468
20240528,113000,24011371540,4420,4415,4420,4415,6752
20240528,112900,23981548395,4415,4410,4415,4405,4352
20240528,112800,23962352140,4415,4430,4435,4415,8080
20240528,112700,23926615585,4430,4430,4440,4430,1981
20240528,112600,23917822635,4445,4445,4445,4440,4543
20240528,112500,23897650020,4445,4445,4450,4440,19520
20240528,112400,23810897385,4440,4440,4445,4435,10380
20240528,112300,23764837065,4440,4450,4450,4440,2148
20240528,112200,23755292825,4455,4450,4455,4445,5857
20240528,112100,23729235310,4455,4455,4460,4455,6675
20240528,112000,23699474975,4455,4440,4455,4435,6477
20240528,111900,23670685450,4445,4445,4445,4435,8016
20240528,111800,23635119750,4445,4445,4445,4435,6055
20240528,111700,23608235915,4440,4450,4455,4440,14122
20240528,111600,23545412885,4455,4435,4470,4430,27877
20240528,111500,23421303870,4440,4420,4440,4420,18555
20240528,111400,23339081015,4420,4435,4435,4420,2677
20240528,111300,23327238235,4430,4425,4435,4420,23071
20240528,111200,23225133580,4430,4420,4430,4420,15992
20240528,111100,23154401150,4420,4405,4420,4405,21593
20240528,111000,23059125140,4410,4390,4410,4385,15268
20240528,110900,22991930700,4385,4395,4400,4385,15803
20240528,110800,22922526110,4395,4395,4400,4395,7484
20240528,110700,22889626445,4395,4390,4395,4390,16871
20240528,110600,22815545145,4395,4395,4395,4390,10438
20240528,110500,22769711165,4395,4395,4400,4395,3228
20240528,110400,22755515615,4395,4395,4395,4395,5224
20240528,110300,22732556135,4395,4395,4400,4390,3327
20240528,110200,22717927715,4395,4375,4395,4370,11493
20240528,110100,22667514710,4375,4390,4395,4370,13728
20240528,110000,22607342730,4390,4395,4395,4390,9606
20240528,105900,22565148680,4400,4405,4415,4395,14877
20240528,105800,22499648425,4410,4395,4410,4395,6247
20240528,105700,22472145905,4395,4395,4395,4390,4285
20240528,105600,22453322515,4390,4405,4410,4390,8664
20240528,105500,22415228735,4405,4410,4410,4400,18975
20240528,105400,22331652475,4410,4400,4415,4400,2416
20240528,105300,22320996655,4420,4415,4420,4370,61838
20240528,105200,22048785030,4420,4425,4425,4410,12242
20240528,105100,21994725275,4425,4440,4445,4420,13880
20240528,105000,21933335035,4415,4420,4450,4415,35136
20240528,104900,21777430080,4425,4455,4460,4420,22943
20240528,104800,21675577630,4455,4475,4480,4435,53584
20240528,104700,21436705210,4475,4465,4500,4460,156952
20240528,104600,20732567715,4460,4435,4465,4430,56110
20240528,104500,20482793280,4435,4435,4440,4430,18168
20240528,104400,20402215735,4440,4420,4450,4420,23122
20240528,104300,20299578550,4420,4420,4440,4415,29909
20240528,104200,20167065310,4415,4405,4455,4400,85985
20240528,104100,19785486135,4405,4410,4415,4405,7971
20240528,104000,19750336890,4410,4395,4410,4395,5609
20240528,103900,19725625725,4395,4410,4410,4395,24444
20240528,103800,19618115160,4410,4405,4420,4405,15686
20240528,103700,19548969210,4405,4390,4405,4390,23405
20240528,103600,19446018655,4390,4405,4405,4365,39337
20240528,103500,19273188200,4405,4420,4440,4400,64746
20240528,103400,18986897695,4420,4410,4425,4395,33382
20240528,103300,18839685300,4395,4365,4410,4365,95312
20240528,103200,18420896805,4365,4355,4365,4350,25719
20240528,103100,18308860095,4360,4355,4365,4355,22467
20240528,103000,18210905985,4350,4335,4355,4335,33774
20240528,102900,18064059830,4335,4335,4335,4325,3141
20240528,102800,18050445840,4310,4310,4335,4305,25255
20240528,102700,17941343560,4310,4315,4315,4310,5494
20240528,102600,17917648840,4320,4315,4320,4315,6223
20240528,102500,17890779945,4315,4315,4315,4310,3858
20240528,102400,17874146060,4315,4310,4325,4305,6546
20240528,102300,17845879030,4305,4310,4310,4300,2075
20240528,102200,17836944970,4315,4305,4315,4300,3930
20240528,102100,17820017270,4305,4320,4320,4300,1798
20240528,102000,17812279890,4300,4295,4325,4295,9082
20240528,101900,17773188805,4295,4305,4330,4290,29697
20240528,101800,17645073110,4305,4290,4305,4290,10244
20240528,101700,17601044755,4295,4295,4300,4285,1789
20240528,101600,17593361110,4295,4275,4295,4270,29095
20240528,101500,17468726505,4275,4275,4285,4275,17736
20240528,101400,17392863805,4275,4255,4275,4250,6603
20240528,101300,17364687525,4255,4245,4265,4235,44442
20240528,101200,17175953590,4255,4265,4265,4245,22269
20240528,101100,17081204650,4260,4260,4260,4250,13848
20240528,101000,17022269290,4260,4255,4265,4255,3705
20240528,100900,17006487965,4260,4250,4260,4245,5474
20240528,100800,16983227855,4250,4255,4265,4245,39318
20240528,100700,16816026240,4260,4270,4275,4260,10762
20240528,100600,16770152200,4265,4270,4270,4265,3063
20240528,100500,16757077015,4265,4265,4270,4260,9500
20240528,100400,16716559470,4265,4265,4270,4265,2463
20240528,100300,16706051585,4265,4275,4275,4260,13221
20240528,100200,16649632400,4280,4280,4280,4270,15969
20240528,100100,16581413140,4275,4300,4300,4275,22694
20240528,100000,16484192590,4290,4295,4295,4290,13481
20240528,095900,16426312330,4290,4305,4305,4290,15234
20240528,095800,16360821025,4305,4310,4310,4305,6458
20240528,095700,16333012375,4310,4305,4315,4300,2468
20240528,095600,16322383140,4305,4295,4315,4295,3443
20240528,095500,16307566095,4295,4320,4320,4295,34514
20240528,095400,16158778145,4325,4320,4340,4320,8721
20240528,095300,16121051760,4325,4315,4340,4310,14816
20240528,095200,16056990995,4315,4320,4320,4315,4193
20240528,095100,16038887910,4305,4305,4315,4305,6333
20240528,095000,16011591605,4305,4305,4315,4295,8269
20240528,094900,15976003505,4310,4325,4325,4310,12746
20240528,094800,15920992230,4325,4335,4335,4310,16121
20240528,094700,15851310735,4335,4345,4345,4325,10678
20240528,094600,15805022580,4345,4350,4360,4315,75771
20240528,094500,15475655800,4350,4325,4350,4310,72389
20240528,094400,15161907445,4325,4300,4340,4295,52124
20240528,094300,14937070410,4300,4290,4310,4285,54443
20240528,094200,14703036880,4295,4290,4300,4275,67638
20240528,094100,14412958260,4290,4260,4295,4255,28378
20240528,094000,14291727560,4260,4235,4265,4235,40564
20240528,093900,14119129785,4230,4225,4240,4205,50766
20240528,093800,13904658200,4225,4225,4225,4215,13026
20240528,093700,13849658310,4225,4205,4225,4205,10532
20240528,093600,13805265520,4210,4210,4215,4195,13952
20240528,093500,13746655850,4215,4210,4215,4200,29131
20240528,093400,13624191230,4210,4205,4210,4185,46954
20240528,093300,13427185270,4205,4220,4225,4200,54158
20240528,093200,13199369205,4220,4220,4225,4210,14918
20240528,093100,13136454760,4220,4225,4230,4210,26706
20240528,093000,13023703975,4220,4210,4220,4200,51468
20240528,092900,12807070225,4210,4205,4210,4185,214037
20240528,092800,11908267660,4205,4235,4235,4205,70529
20240528,092700,11610758130,4235,4235,4250,4220,61467
20240528,092600,11350751785,4245,4230,4245,4230,24371
20240528,092500,11247591780,4235,4265,4270,4225,90186
20240528,092400,10865078895,4265,4260,4270,4250,19842
20240528,092300,10780561765,4260,4250,4265,4240,82221
20240528,092200,10431003405,4250,4285,4290,4245,115644
20240528,092100,9938327585,4285,4320,4320,4280,33615
20240528,092000,9793857145,4325,4290,4325,4290,21989
20240528,091900,9698940250,4310,4280,4310,4280,37401
20240528,091800,9538406090,4280,4270,4300,4265,28608
20240528,091700,9415857115,4265,4320,4325,4265,107715
20240528,091600,8953337970,4320,4315,4325,4300,23146
20240528,091500,8853470650,4305,4295,4315,4285,45445
20240528,091400,8658173925,4295,4305,4305,4290,24686
20240528,091300,8552076480,4300,4340,4345,4255,158279
20240528,091200,7872152665,4340,4310,4340,4300,50438
20240528,091100,7654301195,4305,4360,4370,4300,136408
20240528,091000,7063624600,4360,4405,4405,4340,125587
20240528,090900,6514720150,4405,4420,4420,4400,68689
20240528,090800,6212142090,4420,4450,4470,4415,102244
20240528,090700,5758389175,4445,4465,4485,4440,82426
20240528,090600,5390018670,4455,4465,4465,4440,40822
20240528,090500,5208339785,4465,4465,4485,4440,48667
20240528,090400,4991197925,4475,4470,4490,4420,143284
20240528,090300,4353314470,4460,4485,4505,4460,89219
20240528,090200,3954433800,4475,4435,4585,4430,413082
20240528,090100,2092663765,4430,4360,4445,4340,120632
20240528,090000,1560528175,4365,4390,4390,4320,215643